UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.82 -0.54 (-0.65%) GOLD FUTURES
2,328.10 -14.00 (-0.60%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,373.44 -1,818.36 (-3.42%)
Global X Metaverse ETF (VR)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 12:11PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 20 Feb 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 16 Feb 2024 | 25.55 | 25.61 | 25.55 | 25.61 | 25.61 | 1,118 |
| 15 Feb 2024 | 25.55 | 25.55 | 25.54 | 25.55 | 25.55 | 906 |
| 14 Feb 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 905 |
| 13 Feb 2024 | 25.55 | 25.64 | 25.52 | 25.58 | 25.58 | 2,042 |
| 12 Feb 2024 | 25.55 | 25.60 | 25.55 | 25.60 | 25.60 | 1,007 |
| 09 Feb 2024 | 25.59 | 25.59 | 25.55 | 25.55 | 25.55 | 531 |
| 08 Feb 2024 | 25.55 | 25.61 | 25.52 | 25.55 | 25.55 | 2,522 |
| 07 Feb 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 2,460 |
| 06 Feb 2024 | 25.56 | 25.60 | 25.56 | 25.56 | 25.56 | 1,116 |
| 05 Feb 2024 | 25.55 | 25.61 | 25.53 | 25.60 | 25.60 | 1,866 |
| 02 Feb 2024 | 25.55 | 25.61 | 25.54 | 25.54 | 25.54 | 1,100 |
| 01 Feb 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 1,106 |
| 31 Jan 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 404 |
| 30 Jan 2024 | 25.74 | 25.74 | 25.64 | 25.70 | 25.70 | 1,195 |
| 29 Jan 2024 | 25.71 | 25.77 | 25.60 | 25.60 | 25.60 | 5,123 |
| 26 Jan 2024 | 25.73 | 25.73 | 25.70 | 25.71 | 25.71 | 579 |
| 25 Jan 2024 | 25.70 | 25.71 | 25.66 | 25.66 | 25.66 | 570 |
| 24 Jan 2024 | 25.79 | 25.79 | 25.60 | 25.60 | 25.60 | 1,140 |
| 23 Jan 2024 | 25.41 | 25.55 | 25.41 | 25.55 | 25.55 | 1,083 |
| 22 Jan 2024 | 25.20 | 25.36 | 25.18 | 25.21 | 25.21 | 1,369 |
| 19 Jan 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 473 |
| 18 Jan 2024 | 24.78 | 24.94 | 24.78 | 24.89 | 24.89 | 712 |
| 17 Jan 2024 | 24.62 | 24.62 | 24.38 | 24.61 | 24.61 | 1,251 |
| 16 Jan 2024 | 25.25 | 25.25 | 25.03 | 25.03 | 25.03 | 819 |
| 12 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 204 |
| 11 Jan 2024 | 25.91 | 25.91 | 25.73 | 25.73 | 25.73 | 677 |
| 10 Jan 2024 | 25.61 | 25.86 | 25.61 | 25.86 | 25.86 | 360 |
| 09 Jan 2024 | 25.64 | 25.64 | 25.53 | 25.58 | 25.58 | 864 |
| 08 Jan 2024 | 25.55 | 25.64 | 25.55 | 25.64 | 25.64 | 1,207 |
| 05 Jan 2024 | 25.05 | 25.31 | 25.05 | 25.08 | 25.08 | 1,036 |
| 04 Jan 2024 | 25.08 | 25.21 | 25.08 | 25.21 | 25.21 | 967 |
| 03 Jan 2024 | 24.97 | 25.02 | 24.90 | 24.90 | 24.90 | 1,236 |
| 02 Jan 2024 | 25.67 | 25.67 | 25.20 | 25.22 | 25.22 | 2,659 |
| 29 Dec 2023 | 25.99 | 26.14 | 25.99 | 26.07 | 26.07 | 906 |
| 28 Dec 2023 | 26.21 | 26.28 | 26.21 | 26.22 | 26.22 | 1,236 |
| 28 Dec 2023 | 0.060991 Dividend | |||||
| 27 Dec 2023 | 26.20 | 26.26 | 26.14 | 26.26 | 26.20 | 1,559 |
| 26 Dec 2023 | 26.34 | 26.34 | 25.89 | 25.99 | 25.93 | 1,211 |
| 22 Dec 2023 | 25.76 | 25.76 | 25.66 | 25.66 | 25.60 | 685 |
| 21 Dec 2023 | 26.13 | 26.36 | 26.13 | 26.35 | 26.29 | 864 |
| 20 Dec 2023 | 26.25 | 26.25 | 25.72 | 25.72 | 25.66 | 750 |
| 19 Dec 2023 | 26.10 | 26.19 | 26.10 | 26.19 | 26.13 | 841 |
| 18 Dec 2023 | 25.66 | 25.78 | 25.66 | 25.73 | 25.67 | 568 |
| 15 Dec 2023 | 25.94 | 25.94 | 25.64 | 25.69 | 25.63 | 1,333 |
| 14 Dec 2023 | 25.69 | 25.75 | 25.69 | 25.75 | 25.69 | 747 |
| 13 Dec 2023 | 25.42 | 25.69 | 25.10 | 25.69 | 25.63 | 704 |
| 12 Dec 2023 | 25.08 | 25.17 | 25.08 | 25.10 | 25.04 | 972 |
| 11 Dec 2023 | 25.08 | 25.08 | 24.93 | 24.95 | 24.89 | 1,262 |
| 08 Dec 2023 | 25.21 | 25.21 | 25.21 | 25.21 | 25.15 | 154 |
| 07 Dec 2023 | 25.04 | 25.04 | 25.00 | 25.00 | 24.94 | 452 |
| 06 Dec 2023 | 24.69 | 24.75 | 24.69 | 24.75 | 24.69 | 882 |
| 05 Dec 2023 | 24.81 | 24.81 | 24.74 | 24.79 | 24.73 | 560 |
| 04 Dec 2023 | 24.94 | 24.98 | 24.83 | 24.98 | 24.92 | 2,117 |
| 01 Dec 2023 | 25.14 | 25.14 | 25.14 | 25.14 | 25.08 | 388 |
| 30 Nov 2023 | 24.79 | 24.81 | 24.67 | 24.75 | 24.69 | 6,106 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.